Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 15.60 | 15.60 | 15.60 | 0 | +0.10(+0.62%) | |
Mar 28, 2018 | 15.47 | 15.55 | 15.45 | 15.51 | 136,412 | +0.10(+0.63%) |
Mar 27, 2018 | 15.43 | 15.56 | 15.39 | 15.41 | 92,680 | -0.02(-0.13%) |
Mar 26, 2018 | 15.35 | 15.43 | 15.31 | 15.43 | 137,070 | +0.15(+0.98%) |
Mar 23, 2018 | 15.45 | 15.48 | 15.28 | 15.28 | 87,153 | -0.15(-0.97%) |
Mar 22, 2018 | 15.43 | 15.58 | 15.42 | 15.43 | 90,188 | -0.06(-0.42%) |
Mar 21, 2018 | 15.53 | 15.58 | 15.49 | 15.49 | 71,845 | -0.07(-0.46%) |
Mar 20, 2018 | 15.66 | 15.68 | 15.53 | 15.56 | 64,174 | -0.06(-0.42%) |
Mar 19, 2018 | 15.78 | 15.78 | 15.59 | 15.63 | 70,855 | -0.15(-0.95%) |
Mar 16, 2018 | 15.74 | 15.84 | 15.74 | 15.78 | 60,557 | +0.03(+0.21%) |
Mar 15, 2018 | 15.88 | 15.90 | 15.68 | 15.75 | 85,599 | -0.15(-0.94%) |
Mar 14, 2018 | 15.92 | 15.99 | 15.86 | 15.90 | 77,154 | +0.01(+0.04%) |
Mar 13, 2018 | 15.97 | 16.00 | 15.89 | 15.89 | 192,744 | -0.08(-0.49%) |
Mar 12, 2018 | 15.82 | 15.99 | 15.82 | 15.97 | 117,887 | +0.12(+0.78%) |
Mar 09, 2018 | 15.84 | 15.84 | 15.75 | 15.84 | 163,769 | +0.05(+0.33%) |
Mar 08, 2018 | 15.84 | 15.84 | 15.75 | 15.79 | 68,127 | -0.01(-0.04%) |
Mar 07, 2018 | 15.80 | 65,871 | -0.05(-0.33%) | |||
Mar 06, 2018 | 15.88 | 15.88 | 15.77 | 15.85 | 37,371 | +0.01(+0.08%) |
Mar 05, 2018 | 15.64 | 15.88 | 15.64 | 15.84 | 84,998 | +0.17(+1.10%) |
Mar 02, 2018 | 15.54 | 15.69 | 15.54 | 15.67 | 51,288 | +0.06(+0.41%) |
Mar 01, 2018 | 15.65 | 15.74 | 15.54 | 15.60 | 150,997 | -0.06(-0.41%) |
Feb 28, 2018 | 15.84 | 15.87 | 15.67 | 15.67 | 88,245 | -0.15(-0.94%) |
Feb 27, 2018 | 16.02 | 16.05 | 15.81 | 15.81 | 51,636 | -0.19(-1.21%) |
Feb 26, 2018 | 15.97 | 16.05 | 15.96 | 16.01 | 94,286 | +0.05(+0.32%) |
Feb 23, 2018 | 15.78 | 15.96 | 15.74 | 15.96 | 57,340 | +0.21(+1.35%) |
Feb 22, 2018 | 15.78 | 15.85 | 15.72 | 15.74 | 65,966 | +0.01(+0.08%) |
Feb 21, 2018 | 15.82 | 15.95 | 15.73 | 15.73 | 69,246 | -0.12(-0.77%) |
Feb 20, 2018 | 15.99 | 15.99 | 15.81 | 15.85 | 119,200 | -0.17(-1.05%) |
Feb 16, 2018 | 16.02 | 16.02 | 16.02 | 0 | +0.08(+0.49%) | |
Feb 15, 2018 | 15.77 | 15.94 | 15.77 | 15.94 | 59,071 | +0.17(+1.11%) |
Feb 14, 2018 | 15.70 | 15.80 | 15.61 | 15.77 | 87,440 | +0.06(+0.41%) |
Feb 13, 2018 | 15.60 | 15.74 | 15.54 | 15.70 | 76,071 | +0.06(+0.41%) |
Feb 12, 2018 | 15.55 | 15.69 | 15.44 | 15.64 | 131,626 | +0.16(+1.04%) |
Feb 09, 2018 | 15.43 | 15.54 | 15.18 | 15.48 | 200,115 | +0.10(+0.67%) |
Feb 08, 2018 | 15.54 | 15.58 | 15.37 | 15.37 | 113,201 | -0.15(-1.00%) |
Feb 07, 2018 | 15.54 | 15.66 | 15.52 | 15.53 | 258,131 | +0.03(+0.17%) |
Feb 06, 2018 | 15.20 | 15.59 | 15.14 | 15.50 | 287,373 | -0.04(-0.28%) |
Feb 05, 2018 | 15.72 | 15.74 | 15.39 | 15.55 | 523,576 | -0.21(-1.35%) |
Feb 02, 2018 | 16.00 | 16.00 | 15.76 | 15.76 | 182,220 | -0.29(-1.80%) |
Feb 01, 2018 | 16.08 | 16.11 | 16.03 | 16.05 | 78,639 | -0.05(-0.30%) |
Jan 31, 2018 | 16.12 | 16.14 | 15.99 | 16.10 | 165,999 | +0.00(+0.03%) |
Jan 30, 2018 | 16.09 | 16.13 | 16.07 | 16.09 | 163,866 | -0.05(-0.32%) |
Jan 29, 2018 | 16.30 | 16.30 | 16.15 | 16.15 | 175,748 | -0.19(-1.14%) |
Jan 26, 2018 | 16.39 | 16.39 | 16.27 | 16.33 | 106,115 | -0.01(-0.09%) |
Jan 25, 2018 | 16.37 | 16.39 | 16.31 | 16.35 | 61,926 | -0.02(-0.13%) |
Jan 24, 2018 | 16.44 | 16.45 | 16.32 | 16.37 | 85,279 | -0.05(-0.33%) |
Jan 23, 2018 | 16.33 | 16.42 | 16.26 | 16.42 | 97,497 | +0.09(+0.55%) |
Jan 22, 2018 | 16.26 | 16.33 | 16.26 | 16.33 | 102,078 | +0.10(+0.62%) |
Jan 19, 2018 | 16.18 | 16.24 | 16.16 | 16.23 | 103,114 | +0.08(+0.49%) |
Jan 18, 2018 | 16.25 | 16.25 | 16.15 | 16.15 | 103,827 | -0.09(-0.55%) |
Jan 17, 2018 | 16.18 | 16.29 | 16.18 | 16.24 | 65,130 | +0.07(+0.44%) |
Jan 16, 2018 | 16.28 | 16.32 | 16.17 | 16.17 | 162,159 | -0.12(-0.71%) |
Jan 12, 2018 | 16.29 | 16.29 | 16.29 | 0 | -0.01(-0.04%) | |
Jan 11, 2018 | 16.20 | 16.30 | 16.20 | 16.29 | 175,650 | +0.10(+0.60%) |
Jan 10, 2018 | 16.20 | 16.20 | 96,447 | -0.14(-0.85%) | ||
Jan 09, 2018 | 16.44 | 16.44 | 16.33 | 16.34 | 86,168 | -0.04(-0.25%) |
Jan 08, 2018 | 16.36 | 16.41 | 16.33 | 16.38 | 115,388 | +0.02(+0.12%) |
Jan 05, 2018 | 16.41 | 16.41 | 16.32 | 16.36 | 90,501 | +0.00(+0.00%) |
Jan 04, 2018 | 16.39 | 16.40 | 16.36 | 16.36 | 103,207 | -0.01(-0.08%) |
Jan 03, 2018 | 16.44 | 16.50 | 16.36 | 16.37 | 93,701 | -0.07(-0.43%) |